Advancetek Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.200	36.600	36.150	36.600	29.881	296,000
2023-11-02	36.100	36.200	35.900	36.150	29.514	265,186
2023-11-01	35.150	35.750	35.150	35.750	29.187	340,610
2023-10-31	35.500	35.650	35.000	35.050	28.616	370,000
2023-10-30	35.750	35.750	35.450	35.500	28.983	99,000
2023-10-27	35.400	35.850	35.400	35.400	28.902	234,000
2023-10-26	35.700	35.750	35.500	35.500	28.983	209,000
2023-10-25	35.700	35.950	35.400	35.900	29.310	192,000
2023-10-24	35.300	35.350	35.000	35.300	28.820	914,417
2023-10-23	35.400	35.400	34.850	35.100	28.657	518,026
2023-10-20	35.800	35.800	35.000	35.400	28.902	503,000
2023-10-19	36.600	37.050	35.600	35.800	29.228	1,668,000
2023-10-18	37.600	37.900	36.600	36.600	29.881	2,291,005
2023-10-17	38.000	38.000	37.100	37.500	30.616	818,100
2023-10-16	38.000	38.050	37.500	37.800	30.861	385,000
2023-10-13	37.950	37.950	37.500	37.700	30.779	536,025
2023-10-12	38.000	38.000	37.500	38.000	31.024	745,047
2023-10-11	38.500	38.500	36.450	38.000	31.024	1,999,677
2023-10-06	36.400	36.700	36.150	36.700	29.963	1,067,438
2023-10-05	35.550	36.300	35.550	36.250	29.596	401,804
2023-10-04	36.250	36.250	35.700	36.000	29.391	412,000
2023-10-03	36.250	36.550	36.150	36.300	29.636	451,761
2023-10-02	35.900	36.400	35.700	36.250	29.596	771,327
2023-09-28	35.650	36.500	35.500	35.850	29.269	466,219
2023-09-27	35.850	35.850	35.100	35.650	29.106	647,051
2023-09-26	36.100	36.550	35.550	35.900	29.310	791,734
2023-09-25	34.650	36.850	34.600	36.500	29.800	2,938,707
2023-09-22	34.300	34.850	34.300	34.600	28.248	456,796
2023-09-21	34.400	34.500	34.000	34.250	27.963	551,000
2023-09-20	34.500	34.700	34.400	34.550	28.208	234,000
2023-09-19	34.500	34.650	34.450	34.500	28.167	109,355
2023-09-18	34.500	34.950	34.400	34.400	28.085	230,183
2023-09-15	34.450	34.700	34.400	34.550	28.208	185,001
2023-09-14	34.800	35.000	34.450	34.550	28.208	232,147
2023-09-13	34.200	34.650	34.150	34.650	28.289	247,001
2023-09-12	34.550	34.550	34.200	34.200	27.922	150,081
2023-09-11	34.700	34.700	34.150	34.200	27.922	249,955
2023-09-08	34.850	34.850	34.100	34.500	28.167	576,500
2023-09-07	34.700	35.150	34.650	34.900	28.493	269,104
2023-09-06	35.000	35.000	34.600	34.800	28.412	409,240
2023-09-05	35.550	35.550	34.650	35.100	28.657	271,183
2023-09-04	34.500	35.300	34.500	35.250	28.779	890,100
2023-09-01	34.200	34.800	34.200	34.500	28.167	459,296
2023-08-31	33.800	34.150	33.650	34.150	27.881	208,869
2023-08-30	33.800	34.000	33.600	33.850	27.636	191,752
2023-08-29	33.600	33.900	33.550	33.800	27.595	93,000
2023-08-28	33.800	34.000	33.600	33.600	27.432	270,000
2023-08-25	33.800	33.950	33.500	33.800	27.595	308,000
2023-08-24	34.050	34.150	33.400	33.800	27.595	548,000
2023-08-23	34.600	34.750	33.400	34.000	27.759	1,063,209
2023-08-22	34.750	34.800	34.500	34.600	28.248	405,200
2023-08-21	34.500	34.800	34.400	34.750	28.371	419,018
2023-08-18	34.700	34.850	34.300	34.400	28.085	527,000
2023-08-17	34.550	34.950	34.400	34.700	28.330	435,015
2023-08-16	34.100	34.700	34.100	34.550	28.208	253,000
2023-08-15	34.000	34.450	33.750	34.450	28.126	485,022
2023-08-14	34.100	34.500	33.500	33.850	27.636	983,180
2023-08-11	34.800	34.800	33.750	34.000	27.759	432,000
2023-08-10	34.200	34.200	33.550	34.000	27.759	492,027
2023-08-09	34.800	34.850	33.750	34.200	27.922	940,418

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	2.4000 TWD
2025-08-21	4.5000 TWD
2024-08-19	3.5000 TWD
2023-07-06	1.6000 TWD
2022-08-02	1.2000 TWD
2021-09-09	0.5000 TWD
2020-08-03	0.9869 TWD
2019-08-12	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.